Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.45 +0.07 (+0.52%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.733 3.744 3.688 3.688 197,027 -0.02(-0.61%)
Apr 29, 2009 3.647 3.711 3.643 3.711 188,241 +0.07(+1.95%)
Apr 28, 2009 3.647 3.670 3.610 3.640 192,952 -0.01(-0.41%)
Apr 27, 2009 3.625 3.655 3.625 3.655 150,255 +0.01(+0.41%)
Apr 24, 2009 3.651 3.707 3.625 3.640 135,839 -0.04(-1.02%)
Apr 23, 2009 3.696 3.700 3.580 3.677 270,899 +0.01(+0.20%)
Apr 22, 2009 3.550 3.679 3.550 3.670 179,279 +0.05(+1.34%)
Apr 21, 2009 3.591 3.625 3.561 3.621 256,357 +0.01(+0.31%)
Apr 20, 2009 3.692 3.694 3.572 3.610 309,393 -0.09(-2.53%)
Apr 17, 2009 3.651 3.722 3.651 3.703 263,018 +0.04(+1.02%)
Apr 16, 2009 3.688 3.700 3.651 3.666 106,706 -0.00(-0.10%)
Apr 15, 2009 3.670 3.688 3.628 3.670 292,894 +0.03(+0.82%)
Apr 14, 2009 3.685 3.685 3.640 3.640 153,382 -0.03(-0.71%)
Apr 13, 2009 3.673 3.673 3.598 3.666 126,671 +0.01(+0.41%)
Apr 09, 2009 3.688 3.688 3.557 3.651 307,093 +0.09(+2.42%)
Apr 08, 2009 3.460 3.576 3.460 3.565 112,800 +0.11(+3.14%)
Apr 07, 2009 3.445 3.456 3.422 3.456 141,557 +0.00(+0.00%)
Apr 06, 2009 3.557 3.557 3.437 3.456 228,276 -0.07(-2.12%)
Apr 03, 2009 3.561 3.598 3.497 3.531 262,152 +0.01(+0.43%)
Apr 02, 2009 3.509 3.572 3.505 3.516 197,145 +0.09(+2.51%)
Apr 01, 2009 3.374 3.490 3.353 3.430 251,470 +0.02(+0.55%)
Mar 31, 2009 3.385 3.482 3.340 3.411 96,747 +0.12(+3.52%)
Mar 30, 2009 3.400 3.400 3.209 3.295 82,617 -0.11(-3.30%)
Mar 26, 2009 3.366 3.407 3.333 3.407 378,734 +0.10(+3.06%)
Mar 25, 2009 3.284 3.355 3.284 3.306 104,887 +0.02(+0.68%)
Mar 24, 2009 3.209 3.291 3.209 3.284 132,089 +0.01(+0.34%)
Mar 23, 2009 3.250 3.273 3.242 3.273 174,600 +0.14(+4.55%)
Mar 20, 2009 3.172 3.183 3.112 3.130 120,966 +0.00(+0.12%)
Mar 19, 2009 3.306 3.306 3.127 3.127 174,213 -0.11(-3.36%)
Mar 18, 2009 3.220 3.235 3.164 3.235 137,099 +0.04(+1.17%)
Mar 17, 2009 3.202 3.243 3.164 3.198 142,569 -0.02(-0.70%)
Mar 16, 2009 3.306 3.310 3.183 3.220 198,267 -0.03(-0.92%)
Mar 13, 2009 3.284 3.295 3.220 3.250 0 -0.01(-0.23%)
Mar 12, 2009 3.108 3.258 3.064 3.258 333,703 +0.15(+4.82%)
Mar 11, 2009 3.074 3.130 3.074 3.108 161,255 +0.01(+0.48%)
Mar 10, 2009 2.962 3.104 2.922 3.093 575,055 +0.13(+4.56%)
Mar 09, 2009 3.048 3.134 2.958 2.958 888,528 -0.18(-5.84%)
Mar 06, 2009 3.056 3.142 3.041 3.142 0 +0.07(+2.44%)
Mar 05, 2009 3.022 3.124 3.011 3.067 315,628 -0.06(-1.91%)
Mar 04, 2009 3.067 3.142 3.037 3.126 230,704 -0.06(-1.89%)
Mar 02, 2009 3.220 3.273 3.157 3.187 286,498 -0.13(-4.06%)
Feb 27, 2009 3.303 3.363 3.258 3.321 0 -0.07(-2.10%)
Feb 26, 2009 3.378 3.422 3.370 3.393 401,234 -0.01(-0.22%)
Feb 25, 2009 3.310 3.404 3.291 3.400 225,557 +0.12(+3.53%)
Feb 24, 2009 3.254 3.288 3.157 3.284 143,915 +0.09(+2.81%)
Feb 23, 2009 3.220 3.254 3.164 3.194 138,032 -0.04(-1.27%)
Feb 20, 2009 3.168 3.235 3.145 3.235 232,042 +0.00(+0.00%)
Feb 19, 2009 3.452 3.467 3.145 3.235 407,096 -0.20(-5.88%)
Feb 18, 2009 3.685 3.685 3.389 3.437 400,067 -0.23(-6.33%)
Feb 17, 2009 3.692 3.692 3.501 3.670 572,021 -0.03(-0.71%)
Feb 13, 2009 3.733 3.737 3.670 3.696 286,060 -0.06(-1.60%)
Feb 12, 2009 3.625 3.756 3.621 3.756 536,903 +0.09(+2.56%)
Feb 11, 2009 3.576 3.685 3.539 3.662 348,319 +0.03(+0.82%)
Feb 10, 2009 3.625 3.632 3.621 3.632 87,803 +0.00(+0.00%)
Feb 09, 2009 3.632 3.632 3.598 3.632 200,165 +0.00(+0.00%)
Feb 06, 2009 3.625 3.632 3.617 3.632 125,755 +0.02(+0.52%)
Feb 05, 2009 3.625 3.625 3.557 3.613 246,853 -0.01(-0.21%)
Feb 04, 2009 3.688 3.726 3.606 3.621 206,385 -0.04(-1.23%)
Feb 03, 2009 3.602 3.666 3.591 3.666 128,255 +0.05(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.